| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 457 | 461 | 444.05 | 444.05 | 88.81 | -23.35 (-5.00%) | 2,692 |
| 5 May 2005 | INR | 473.25 | 490 | 463.6 | 467.4 | 93.48 | -6.9 (-1.45%) | 2,159 |
| 4 May 2005 | INR | 468 | 505 | 466 | 474.3 | 94.86 | -11.4 (-2.35%) | 9,192 |
| 3 May 2005 | INR | 487.05 | 500 | 485.7 | 485.7 | 97.14 | -24.8 (-4.86%) | 5,262 |
| 2 May 2005 | INR | 564.2 | 564.2 | 510.5 | 510.5 | 102.1 | -26.85 (-5.00%) | 21,345 |
| 29 Apr 2005 | INR | 537.35 | 537.35 | 537.35 | 537.35 | 107.47 | +25.55 (+4.99%) | 4,568 |
| 28 Apr 2005 | INR | 511.8 | 511.8 | 511.8 | 511.8 | 102.36 | +24.35 (+5.00%) | 678 |
| 27 Apr 2005 | INR | 487.45 | 487.45 | 487.45 | 487.45 | 97.49 | +23.2 (+5.00%) | 245 |
| 26 Apr 2005 | INR | 464.25 | 464.25 | 464 | 464.25 | 92.85 | +22.1 (+5.00%) | 697 |
| 25 Apr 2005 | INR | 434.9 | 442.15 | 434.9 | 442.15 | 88.43 | +21.15 (+5.02%) | 4,055 |
| 22 Apr 2005 | INR | 395 | 430.95 | 395 | 421 | 84.2 | +19 (+4.73%) | 12,256 |
| 21 Apr 2005 | INR | 418 | 429.95 | 402 | 402 | 80.4 | -12.4 (-2.99%) | 3,967 |
| 20 Apr 2005 | INR | 391.05 | 418.3 | 391 | 414.4 | 82.88 | +15.95 (+4.00%) | 10,205 |
| 19 Apr 2005 | INR | 379 | 405.55 | 371 | 398.45 | 79.69 | +28.85 (+7.81%) | 9,118 |
| 18 Apr 2005 | INR | 317 | 369.6 | 317 | 369.6 | 73.92 | +33.6 (+10%) | 8,355 |
| 15 Apr 2005 | INR | 350 | 358 | 334 | 336 | 67.2 | -11.75 (-3.38%) | 750 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 347.75 | 69.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 355 | 367.5 | 334 | 347.75 | 69.55 | -1.65 (-0.47%) | 3,766 |
| 12 Apr 2005 | INR | 330 | 351.5 | 320 | 349.4 | 69.88 | +28.95 (+9.03%) | 7,175 |
| 11 Apr 2005 | INR | 300 | 325.75 | 288 | 320.45 | 64.09 | +24.3 (+8.21%) | 5,934 |
| 8 Apr 2005 | INR | 280 | 300 | 277 | 296.15 | 59.23 | +8.15 (+2.83%) | 1,935 |
| 7 Apr 2005 | INR | 288.7 | 303.5 | 280 | 288 | 57.6 | +12.05 (+4.37%) | 8,680 |
| 6 Apr 2005 | INR | 255 | 275.95 | 240 | 275.95 | 55.19 | +25.05 (+9.98%) | 2,629 |
| 5 Apr 2005 | INR | 238 | 250.9 | 230 | 250.9 | 50.18 | +22.8 (+10.00%) | 5,208 |
| 4 Apr 2005 | INR | 228.1 | 228.1 | 228.1 | 228.1 | 45.62 | -9.9 (-4.16%) | 100 |
| 1 Apr 2005 | INR | 231 | 238 | 231 | 238 | 47.6 | +6 (+2.59%) | 550 |
| 31 Mar 2005 | INR | 231.1 | 232 | 226.05 | 232 | 46.4 | +7 (+3.11%) | 1,419 |
| 30 Mar 2005 | INR | 216 | 226.8 | 216 | 225 | 45 | +11.35 (+5.31%) | 4,175 |
| 29 Mar 2005 | INR | 220 | 220 | 208 | 213.65 | 42.73 | +0.95 (+0.45%) | 801 |
| 28 Mar 2005 | INR | 225 | 227.9 | 212.7 | 212.7 | 42.54 | -12.3 (-5.47%) | 4,365 |
